IQE (IQE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IQE

Date Open High Low Close* Volume
03/08/2011 31.75p 32.00p 28.01p 31.00p 17148892
02/08/2011 33.75p 33.75p 31.00p 31.00p 5396048
01/08/2011 35.00p 35.00p 33.07p 33.50p 748379
29/07/2011 35.25p 35.64p 34.36p 34.75p 993959
28/07/2011 36.00p 36.78p 35.00p 35.50p 2544194
27/07/2011 36.00p 37.75p 36.00p 37.00p 1450422
26/07/2011 37.00p 37.00p 36.00p 36.50p 794105
25/07/2011 36.50p 36.88p 35.75p 36.50p 795032
22/07/2011 37.00p 37.50p 36.05p 36.50p 1360403
21/07/2011 37.75p 38.85p 35.10p 36.25p 5448058
20/07/2011 38.00p 39.09p 37.50p 38.00p 1303873
19/07/2011 38.25p 38.25p 36.93p 37.50p 8264864
18/07/2011 40.00p 41.50p 36.75p 37.00p 4908621
15/07/2011 41.75p 41.75p 40.55p 40.75p 517529
14/07/2011 41.75p 44.25p 40.75p 41.25p 3220003
13/07/2011 43.00p 43.00p 40.25p 41.50p 3777519
12/07/2011 43.00p 43.00p 40.50p 42.00p 2015477
11/07/2011 44.00p 45.50p 42.75p 43.50p 2562641
08/07/2011 45.75p 46.15p 43.50p 44.50p 2640931
07/07/2011 43.50p 46.25p 43.19p 46.25p 3480796
06/07/2011 43.00p 43.75p 42.00p 43.50p 1524549
05/07/2011 43.75p 43.75p 43.00p 43.25p 195544
04/07/2011 43.00p 45.00p 42.25p 43.50p 2567218
01/07/2011 43.00p 44.25p 43.00p 43.25p 529538
30/06/2011 42.00p 44.00p 41.00p 43.50p 1350770
29/06/2011 41.25p 41.75p 40.08p 41.00p 471043
28/06/2011 40.00p 41.50p 38.82p 41.00p 2395088
27/06/2011 41.25p 41.45p 40.19p 41.00p 853782
24/06/2011 41.50p 42.50p 41.10p 42.00p 512769
23/06/2011 42.25p 42.25p 41.25p 41.25p 1350998
22/06/2011 43.00p 43.00p 41.75p 41.75p 945735
21/06/2011 43.00p 43.00p 41.50p 41.50p 374026
20/06/2011 42.50p 43.15p 41.75p 41.75p 1145712
17/06/2011 43.50p 43.50p 41.50p 42.50p 960439
16/06/2011 44.00p 44.50p 43.00p 43.00p 441175
15/06/2011 44.25p 45.50p 43.25p 44.00p 693995
14/06/2011 43.50p 44.05p 43.25p 43.25p 1016543
13/06/2011 43.75p 44.05p 43.50p 44.00p 101399
10/06/2011 45.00p 45.75p 43.75p 43.75p 522074
09/06/2011 46.00p 46.85p 44.75p 44.75p 551009
08/06/2011 44.00p 46.85p 43.75p 45.50p 1808257
07/06/2011 41.25p 44.25p 41.00p 43.50p 796487
06/06/2011 41.50p 41.89p 40.81p 41.00p 152790
03/06/2011 41.75p 42.10p 41.25p 41.50p 1326521
02/06/2011 42.00p 42.00p 40.75p 41.50p 625090
01/06/2011 43.00p 44.62p 42.25p 42.50p 578060
31/05/2011 41.75p 44.89p 41.75p 43.25p 1711237
27/05/2011 39.00p 42.45p 38.65p 41.50p 1648618
26/05/2011 39.00p 39.70p 37.75p 38.75p 1861785
25/05/2011 37.75p 40.50p 37.75p 39.50p 873629
24/05/2011 40.25p 40.50p 37.92p 39.00p 1877246
23/05/2011 40.00p 40.38p 39.25p 39.75p 1385857
20/05/2011 41.50p 41.85p 40.50p 40.75p 411718
19/05/2011 41.75p 41.75p 39.83p 41.00p 1845782
18/05/2011 43.75p 43.75p 39.65p 41.00p 2663284
17/05/2011 43.25p 44.00p 42.25p 42.75p 1425096
16/05/2011 44.50p 45.44p 43.75p 43.75p 1198846
13/05/2011 44.25p 45.25p 44.25p 45.00p 628349
12/05/2011 44.75p 45.25p 44.00p 44.75p 742594
11/05/2011 45.00p 45.25p 44.50p 45.00p 700845
10/05/2011 44.75p 45.75p 43.60p 44.50p 2243560
09/05/2011 44.00p 45.50p 43.50p 43.50p 1363720
06/05/2011 44.50p 45.25p 43.50p 45.25p 1427753
05/05/2011 44.00p 45.25p 44.00p 45.00p 1448413
04/05/2011 44.75p 45.56p 44.50p 44.50p 3090815
03/05/2011 45.00p 45.75p 44.33p 45.50p 953588
28/04/2011 45.25p 45.25p 43.50p 44.50p 1286979
27/04/2011 45.75p 46.12p 43.75p 44.25p 2254686
26/04/2011 45.75p 47.81p 45.75p 46.00p 1848974
21/04/2011 44.00p 46.75p 44.00p 46.75p 1876825
20/04/2011 42.75p 44.77p 41.75p 44.75p 1432876
19/04/2011 43.50p 44.00p 41.75p 41.75p 2198233
18/04/2011 43.75p 44.39p 42.09p 42.50p 2028203
15/04/2011 43.50p 45.77p 43.50p 44.00p 2088707
14/04/2011 44.25p 45.52p 43.50p 43.50p 1684136
13/04/2011 43.50p 44.32p 43.21p 44.00p 1971360
12/04/2011 44.50p 45.00p 43.02p 43.50p 3051517
11/04/2011 45.00p 46.40p 44.75p 44.75p 2201684
08/04/2011 43.75p 45.50p 43.00p 45.00p 4076535
07/04/2011 46.25p 46.75p 42.50p 43.50p 5922894
06/04/2011 47.50p 48.77p 45.75p 45.75p 6326787
05/04/2011 50.50p 50.50p 46.61p 47.50p 11179151
04/04/2011 49.75p 50.50p 49.00p 50.50p 1256019
01/04/2011 49.50p 50.00p 48.25p 50.00p 986301
31/03/2011 51.00p 51.30p 49.00p 49.50p 2240449
30/03/2011 51.00p 51.17p 49.43p 50.75p 2245123
29/03/2011 53.25p 53.75p 49.50p 50.50p 5341009
28/03/2011 48.50p 50.50p 48.50p 50.00p 992670
25/03/2011 49.75p 50.00p 48.50p 49.63p 2575818
24/03/2011 48.00p 49.00p 47.44p 48.50p 2340805
23/03/2011 48.00p 48.25p 47.19p 48.00p 1368412
22/03/2011 50.00p 51.50p 47.00p 47.75p 4301647
21/03/2011 49.50p 51.50p 48.00p 51.50p 1318092
18/03/2011 47.50p 49.43p 47.06p 48.50p 2009138
17/03/2011 46.00p 47.75p 45.00p 47.00p 1798156
16/03/2011 46.00p 48.75p 45.15p 47.00p 2490286
15/03/2011 47.00p 48.75p 42.94p 45.75p 4612929
14/03/2011 46.50p 48.75p 46.43p 48.75p 901503
11/03/2011 47.00p 47.80p 45.50p 47.25p 1436401
10/03/2011 51.25p 51.64p 47.25p 48.00p 2447049
09/03/2011 49.50p 51.85p 49.25p 51.00p 2529240
08/03/2011 50.50p 51.70p 49.50p 49.50p 1315544
07/03/2011 50.00p 52.50p 49.75p 51.75p 1572606
04/03/2011 50.25p 52.00p 50.00p 50.00p 1241482
03/03/2011 49.75p 51.65p 49.00p 50.00p 2261800
02/03/2011 49.50p 49.75p 48.25p 49.00p 1548654
01/03/2011 50.00p 50.95p 50.00p 50.00p 1017906
28/02/2011 48.50p 51.00p 48.50p 50.25p 2072692
25/02/2011 46.50p 50.00p 46.50p 49.00p 3364390
24/02/2011 47.25p 47.53p 44.00p 47.00p 4445458
23/02/2011 50.00p 50.00p 46.25p 47.25p 1990606
22/02/2011 52.00p 52.00p 48.00p 49.00p 3112579
21/02/2011 52.50p 53.50p 51.00p 51.00p 1964432
18/02/2011 56.00p 56.00p 53.00p 53.00p 2624848
17/02/2011 55.50p 56.35p 55.00p 55.00p 1504352
16/02/2011 55.00p 56.75p 55.00p 56.25p 746517
15/02/2011 56.25p 56.50p 55.00p 56.50p 585404
14/02/2011 56.50p 56.64p 55.00p 56.25p 689669
11/02/2011 57.50p 57.50p 55.00p 55.75p 867159
10/02/2011 57.50p 57.50p 55.10p 56.50p 3210240
09/02/2011 59.00p 59.00p 56.62p 56.75p 2983622
08/02/2011 57.50p 60.00p 57.50p 57.75p 3299483
07/02/2011 57.50p 59.00p 57.08p 59.00p 667434
04/02/2011 55.50p 59.00p 55.25p 57.00p 1954988
03/02/2011 57.50p 57.56p 55.50p 56.00p 1240163
02/02/2011 56.75p 59.60p 55.75p 57.00p 2803570
01/02/2011 53.75p 56.00p 53.30p 56.00p 6454834
31/01/2011 53.00p 53.50p 52.25p 53.50p 998732
28/01/2011 54.75p 54.75p 52.75p 53.25p 1105137
27/01/2011 54.25p 54.31p 53.00p 53.75p 524431
26/01/2011 53.75p 54.62p 53.50p 53.75p 6435786
25/01/2011 54.50p 55.00p 52.78p 54.00p 1845574
24/01/2011 53.75p 54.00p 51.55p 54.00p 1706261
21/01/2011 51.00p 55.50p 50.10p 52.75p 8324868
20/01/2011 56.00p 56.00p 49.75p 50.75p 7291731
19/01/2011 51.50p 55.00p 51.50p 52.50p 2853650
18/01/2011 53.75p 53.85p 51.50p 51.75p 1377679
17/01/2011 53.75p 54.64p 53.00p 53.25p 1883499
14/01/2011 52.00p 54.22p 52.00p 53.75p 3226963
13/01/2011 55.00p 56.00p 51.25p 53.25p 6590683
12/01/2011 49.00p 53.50p 48.98p 52.25p 10264266
11/01/2011 47.75p 49.00p 46.50p 48.25p 4041431
10/01/2011 44.50p 48.12p 44.25p 47.25p 2083149
07/01/2011 44.50p 45.27p 44.15p 44.25p 507497
06/01/2011 45.00p 45.00p 43.50p 44.25p 1833011
05/01/2011 43.50p 44.88p 43.50p 44.25p 2137799
04/01/2011 45.00p 45.35p 43.50p 43.50p 3085939
31/12/2010 45.00p 45.00p 44.50p 45.00p 369499
30/12/2010 44.75p 44.94p 43.65p 44.75p 410558
29/12/2010 44.25p 45.00p 43.75p 44.75p 1144694
24/12/2010 45.25p 45.75p 44.61p 45.00p 200038
23/12/2010 45.00p 45.60p 44.05p 45.00p 415269
22/12/2010 45.25p 45.70p 44.65p 45.00p 246300
21/12/2010 43.50p 46.50p 42.70p 45.25p 6642691
20/12/2010 44.50p 45.00p 43.63p 44.00p 581863
17/12/2010 44.00p 45.00p 44.00p 44.00p 1297656
16/12/2010 45.75p 45.88p 44.00p 44.50p 2107524
15/12/2010 46.50p 47.77p 45.07p 46.00p 3567503
14/12/2010 47.25p 47.67p 46.50p 47.25p 1719854
13/12/2010 47.00p 47.39p 45.88p 46.75p 821703
10/12/2010 46.25p 46.38p 45.50p 45.50p 738385
09/12/2010 46.25p 46.25p 45.50p 45.75p 2791780
08/12/2010 45.75p 46.15p 45.33p 45.75p 1282826
07/12/2010 44.75p 45.75p 44.75p 45.75p 1354747
06/12/2010 45.50p 46.85p 44.75p 44.75p 946524
03/12/2010 47.00p 47.00p 45.25p 45.25p 768485
02/12/2010 46.00p 47.00p 45.82p 47.00p 4904634
01/12/2010 46.50p 47.25p 46.00p 46.50p 1120586
30/11/2010 47.00p 48.00p 46.12p 47.25p 6620762
29/11/2010 47.00p 47.00p 45.65p 46.75p 1182719
26/11/2010 47.00p 48.10p 45.50p 46.50p 3155142
25/11/2010 44.00p 47.00p 44.00p 46.50p 10058970
24/11/2010 44.00p 44.70p 43.00p 43.75p 2371196
23/11/2010 44.25p 45.00p 43.50p 43.75p 1409733
22/11/2010 45.00p 45.63p 44.05p 45.25p 1498071
19/11/2010 46.00p 46.50p 43.25p 44.00p 3587631
18/11/2010 41.25p 46.50p 41.25p 45.00p 3307679
17/11/2010 41.50p 42.31p 40.17p 42.25p 997382
16/11/2010 40.50p 41.25p 40.00p 41.25p 3334895
15/11/2010 41.25p 41.25p 39.74p 40.25p 812488
12/11/2010 41.00p 41.45p 40.00p 40.50p 2556546
11/11/2010 40.50p 41.25p 40.00p 41.25p 2151696
10/11/2010 42.00p 43.13p 39.25p 40.25p 2086377
09/11/2010 42.25p 43.00p 41.73p 42.50p 1031108
08/11/2010 42.00p 43.59p 41.50p 42.75p 2088442
05/11/2010 43.75p 43.81p 41.15p 41.75p 1544854
04/11/2010 43.00p 44.65p 42.93p 43.75p 2830642
03/11/2010 43.00p 43.50p 42.00p 43.00p 2895956
02/11/2010 43.50p 43.50p 41.88p 43.00p 1826330
01/11/2010 40.75p 43.50p 40.75p 42.50p 2285135
29/10/2010 38.00p 41.75p 38.00p 41.75p 3091001
28/10/2010 38.25p 39.20p 37.75p 38.25p 5768376
27/10/2010 37.50p 39.00p 37.50p 39.00p 448241
26/10/2010 38.50p 38.82p 38.00p 38.50p 1274556
25/10/2010 38.25p 39.00p 37.50p 38.50p 563296
22/10/2010 38.75p 39.39p 38.25p 38.50p 518316
21/10/2010 38.50p 39.50p 38.13p 38.25p 1616080
20/10/2010 38.50p 39.28p 37.00p 38.50p 2332947
19/10/2010 39.75p 39.75p 37.90p 38.00p 5525015
18/10/2010 38.75p 39.50p 38.55p 39.50p 1557941

*Close Price adjusted for both dividends and splits